KissMeData/298830/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,204200,33467683330,10490,10490,10490,10490,30210
20230718,204100,33467683330,10490,10490,10490,10490,0
20230718,204000,33467683330,10490,10490,10490,10490,0
20230718,203900,33467683330,10490,10490,10490,10490,0
20230718,203800,33467683330,10490,10490,10490,10490,0
20230718,203700,33467683330,10490,10490,10490,10490,0
20230718,203600,33467683330,10490,10490,10490,10490,0
20230718,203500,33467683330,10490,10490,10490,10490,0
20230718,203400,33467683330,10490,10490,10490,10490,0
20230718,203300,33467683330,10490,10490,10490,10490,0
20230718,203200,33467683330,10490,10490,10490,10490,0
20230718,203100,33467683330,10490,10490,10490,10490,0
20230718,203000,33467683330,10490,10490,10490,10490,0
20230718,202900,33467683330,10490,10490,10490,10490,0
20230718,202800,33467683330,10490,10490,10490,10490,0
20230718,202700,33467683330,10490,10490,10490,10490,0
20230718,202600,33467683330,10490,10490,10490,10490,0
20230718,202500,33467683330,10490,10490,10490,10490,0
20230718,202400,33467683330,10490,10490,10490,10490,0
20230718,202300,33467683330,10490,10490,10490,10490,0
20230718,202200,33467683330,10490,10490,10490,10490,0
20230718,202100,33467683330,10490,10490,10490,10490,0
20230718,202000,33467683330,10490,10490,10490,10490,0
20230718,201900,33467683330,10490,10490,10490,10490,0
20230718,201800,33467683330,10490,10490,10490,10490,0
20230718,201700,33467683330,10490,10490,10490,10490,0
20230718,201600,33467683330,10490,10490,10490,10490,0
20230718,201500,33467683330,10490,10490,10490,10490,0
20230718,201400,33467683330,10490,10490,10490,10490,0
20230718,201300,33467683330,10490,10490,10490,10490,0
20230718,201200,33467683330,10490,10490,10490,10490,30210
20230718,201100,33467683330,10490,10490,10490,10490,0
20230718,201000,33467683330,10490,10490,10490,10490,0
20230718,200900,33467683330,10490,10490,10490,10490,0
20230718,200800,33467683330,10490,10490,10490,10490,0
20230718,200700,33467683330,10490,10490,10490,10490,0
20230718,200600,33467683330,10490,10490,10490,10490,0
20230718,200500,33467683330,10490,10490,10490,10490,0
20230718,200400,33467683330,10490,10490,10490,10490,0
20230718,200300,33467683330,10490,10490,10490,10490,0
20230718,200200,33467683330,10490,10490,10490,10490,0
20230718,200100,33467683330,10490,10490,10490,10490,0
20230718,200000,33467683330,10490,10490,10490,10490,0
20230718,195900,33467683330,10490,10490,10490,10490,0
20230718,195800,33467683330,10490,10490,10490,10490,0
20230718,195700,33467683330,10490,10490,10490,10490,0
20230718,195600,33467683330,10490,10490,10490,10490,0
20230718,195500,33467683330,10490,10490,10490,10490,0
20230718,195400,33467683330,10490,10490,10490,10490,0
20230718,195300,33467683330,10490,10490,10490,10490,0
20230718,195200,33467683330,10490,10490,10490,10490,0
20230718,195100,33467683330,10490,10490,10490,10490,0
20230718,195000,33467683330,10490,10490,10490,10490,0
20230718,194900,33467683330,10490,10490,10490,10490,0
20230718,194800,33467683330,10490,10490,10490,10490,0
20230718,194700,33467683330,10490,10490,10490,10490,0
20230718,194600,33467683330,10490,10490,10490,10490,0
20230718,194500,33467683330,10490,10490,10490,10490,0
20230718,194400,33467683330,10490,10490,10490,10490,0
20230718,194300,33467683330,10490,10490,10490,10490,0
20230718,194200,33467683330,10490,10490,10490,10490,30210
20230718,194100,33467683330,10490,10490,10490,10490,0
20230718,194000,33467683330,10490,10490,10490,10490,0
20230718,193900,33467683330,10490,10490,10490,10490,0
20230718,193800,33467683330,10490,10490,10490,10490,0
20230718,193700,33467683330,10490,10490,10490,10490,0
20230718,193600,33467683330,10490,10490,10490,10490,0
20230718,193500,33467683330,10490,10490,10490,10490,0
20230718,193400,33467683330,10490,10490,10490,10490,0
20230718,193300,33467683330,10490,10490,10490,10490,0
20230718,193200,33467683330,10490,10490,10490,10490,0
20230718,193100,33467683330,10490,10490,10490,10490,0
20230718,193000,33467683330,10490,10490,10490,10490,0
20230718,192900,33467683330,10490,10490,10490,10490,0
20230718,192800,33467683330,10490,10490,10490,10490,0
20230718,192700,33467683330,10490,10490,10490,10490,0
20230718,192600,33467683330,10490,10490,10490,10490,0
20230718,192500,33467683330,10490,10490,10490,10490,0
20230718,192400,33467683330,10490,10490,10490,10490,0
20230718,192300,33467683330,10490,10490,10490,10490,0
20230718,192200,33467683330,10490,10490,10490,10490,0
20230718,192100,33467683330,10490,10490,10490,10490,0
20230718,192000,33467683330,10490,10490,10490,10490,0
20230718,191900,33467683330,10490,10490,10490,10490,0
20230718,191800,33467683330,10490,10490,10490,10490,0
20230718,191700,33467683330,10490,10490,10490,10490,0
20230718,191600,33467683330,10490,10490,10490,10490,0
20230718,191500,33467683330,10490,10490,10490,10490,0
20230718,191400,33467683330,10490,10490,10490,10490,0
20230718,191300,33467683330,10490,10490,10490,10490,0
20230718,191200,33467683330,10490,10490,10490,10490,30210
20230718,191100,33467683330,10490,10490,10490,10490,0
20230718,191000,33467683330,10490,10490,10490,10490,0
20230718,190900,33467683330,10490,10490,10490,10490,0
20230718,190800,33467683330,10490,10490,10490,10490,0
20230718,190700,33467683330,10490,10490,10490,10490,0
20230718,190600,33467683330,10490,10490,10490,10490,0
20230718,190500,33467683330,10490,10490,10490,10490,0
20230718,190400,33467683330,10490,10490,10490,10490,0
20230718,190300,33467683330,10490,10490,10490,10490,0
20230718,190200,33467683330,10490,10490,10490,10490,0
20230718,190100,33467683330,10490,10490,10490,10490,0
20230718,190000,33467683330,10490,10490,10490,10490,0
20230718,185900,33467683330,10490,10490,10490,10490,0
20230718,185800,33467683330,10490,10490,10490,10490,0
20230718,185700,33467683330,10490,10490,10490,10490,0
20230718,185600,33467683330,10490,10490,10490,10490,0
20230718,185500,33467683330,10490,10490,10490,10490,0
20230718,185400,33467683330,10490,10490,10490,10490,0
20230718,185300,33467683330,10490,10490,10490,10490,0
20230718,185200,33467683330,10490,10490,10490,10490,0
20230718,185100,33467683330,10490,10490,10490,10490,0
20230718,185000,33467683330,10490,10490,10490,10490,0
20230718,184900,33467683330,10490,10490,10490,10490,0
20230718,184800,33467683330,10490,10490,10490,10490,0
20230718,184700,33467683330,10490,10490,10490,10490,0
20230718,184600,33467683330,10490,10490,10490,10490,0
20230718,184500,33467683330,10490,10490,10490,10490,0
20230718,184400,33467683330,10490,10490,10490,10490,0
20230718,184300,33467683330,10490,10490,10490,10490,0
20230718,184200,33467683330,10490,10490,10490,10490,30210
20230718,184100,33467683330,10490,10490,10490,10490,0
20230718,184000,33467683330,10490,10490,10490,10490,0
20230718,183900,33467683330,10490,10490,10490,10490,0
20230718,183800,33467683330,10490,10490,10490,10490,0
20230718,183700,33467683330,10490,10490,10490,10490,0
20230718,183600,33467683330,10490,10490,10490,10490,0
20230718,183500,33467683330,10490,10490,10490,10490,0
20230718,183400,33467683330,10490,10490,10490,10490,0
20230718,183300,33467683330,10490,10490,10490,10490,0
20230718,183200,33467683330,10490,10490,10490,10490,0
20230718,183100,33467683330,10490,10490,10490,10490,0
20230718,183000,33467683330,10490,10490,10490,10490,0
20230718,182900,33467683330,10490,10490,10490,10490,0
20230718,182800,33467683330,10490,10490,10490,10490,0
20230718,182700,33467683330,10490,10490,10490,10490,0
20230718,182600,33467683330,10490,10490,10490,10490,0
20230718,182500,33467683330,10490,10490,10490,10490,0
20230718,182400,33467683330,10490,10490,10490,10490,0
20230718,182300,33467683330,10490,10490,10490,10490,0
20230718,182200,33467683330,10490,10490,10490,10490,0
20230718,182100,33467683330,10490,10490,10490,10490,0
20230718,182000,33467683330,10490,10490,10490,10490,0
20230718,181900,33467683330,10490,10490,10490,10490,0
20230718,181800,33467683330,10490,10490,10490,10490,0
20230718,181700,33467683330,10490,10490,10490,10490,0
20230718,181600,33467683330,10490,10490,10490,10490,0
20230718,181500,33467683330,10490,10490,10490,10490,0
20230718,181400,33467683330,10490,10490,10490,10490,0
20230718,181300,33467683330,10490,10490,10490,10490,0
20230718,181200,33467683330,10490,10490,10490,10490,30210
20230718,181100,33467683330,10490,10490,10490,10490,0
20230718,181000,33467683330,10490,10490,10490,10490,0
20230718,180900,33467683330,10490,10490,10490,10490,0
20230718,180800,33467683330,10490,10490,10490,10490,0
20230718,180700,33467683330,10490,10490,10490,10490,0
20230718,180600,33467683330,10490,10490,10490,10490,0
20230718,180500,33467683330,10490,10490,10490,10490,0
20230718,180400,33467683330,10490,10490,10490,10490,0
20230718,180300,33467683330,10490,10490,10490,10490,0
20230718,180200,33467683330,10490,10490,10490,10490,0
20230718,180100,33467683330,10490,10490,10490,10490,0
20230718,180000,33467683330,10490,10490,10490,10490,0
20230718,175900,33467683330,10490,10490,10490,10490,0
20230718,175800,33467683330,10490,10490,10490,10490,0
20230718,175700,33467683330,10490,10490,10490,10490,0
20230718,175600,33467683330,10490,10490,10490,10490,0
20230718,175500,33467683330,10490,10490,10490,10490,0
20230718,175400,33467683330,10490,10490,10490,10490,0
20230718,175300,33467683330,10490,10490,10490,10490,0
20230718,175200,33467683330,10490,10490,10490,10490,0
20230718,175100,33467683330,10490,10490,10490,10490,0
20230718,175000,33467683330,10490,10490,10490,10490,0
20230718,174900,33467683330,10490,10490,10490,10490,0
20230718,174800,33467683330,10490,10490,10490,10490,0
20230718,174700,33467683330,10490,10490,10490,10490,0
20230718,174600,33467683330,10490,10490,10490,10490,0
20230718,174500,33467683330,10490,10490,10490,10490,0
20230718,174400,33467683330,10490,10490,10490,10490,0
20230718,174300,33467683330,10490,10490,10490,10490,0
20230718,174200,33467683330,10490,10490,10490,10490,30210
20230718,174100,33467683330,10490,10490,10490,10490,0
20230718,174000,33467683330,10490,10490,10490,10490,0
20230718,173900,33467683330,10490,10490,10490,10490,0
20230718,173800,33467683330,10490,10490,10490,10490,0
20230718,173700,33467683330,10490,10490,10490,10490,0
20230718,173600,33467683330,10490,10490,10490,10490,0
20230718,173500,33467683330,10490,10490,10490,10490,0
20230718,173400,33467683330,10490,10490,10490,10490,0
20230718,173300,33467683330,10490,10490,10490,10490,0
20230718,173200,33467683330,10490,10490,10490,10490,0
20230718,173100,33467683330,10490,10490,10490,10490,0
20230718,173000,33467683330,10490,10490,10490,10490,0
20230718,172900,33467683330,10490,10490,10490,10490,0
20230718,172800,33467683330,10490,10490,10490,10490,0
20230718,172700,33467683330,10490,10490,10490,10490,0
20230718,172600,33467683330,10490,10490,10490,10490,0
20230718,172500,33467683330,10490,10490,10490,10490,0
20230718,172400,33467683330,10490,10490,10490,10490,0
20230718,172300,33467683330,10490,10490,10490,10490,0
20230718,172200,33467683330,10490,10490,10490,10490,0
20230718,172100,33467683330,10490,10490,10490,10490,0
20230718,172000,33467683330,10490,10490,10490,10490,0
20230718,171900,33467683330,10490,10490,10490,10490,0
20230718,171800,33467683330,10490,10490,10490,10490,0
20230718,171700,33467683330,10490,10490,10490,10490,0
20230718,171600,33467683330,10490,10490,10490,10490,0
20230718,171500,33467683330,10490,10490,10490,10490,0
20230718,171400,33467683330,10490,10490,10490,10490,0
20230718,171300,33467683330,10490,10490,10490,10490,0
20230718,171200,33467683330,10490,10490,10490,10490,30210
20230718,171100,33467683330,10490,10490,10490,10490,0
20230718,171000,33467683330,10490,10490,10490,10490,0
20230718,170900,33467683330,10490,10490,10490,10490,0
20230718,170800,33467683330,10490,10490,10490,10490,0
20230718,170700,33467683330,10490,10490,10490,10490,0
20230718,170600,33467683330,10490,10490,10490,10490,0
20230718,170500,33467683330,10490,10490,10490,10490,0
20230718,170400,33467683330,10490,10490,10490,10490,0
20230718,170300,33467683330,10490,10490,10490,10490,0
20230718,170200,33467683330,10490,10490,10490,10490,0
20230718,170100,33467683330,10490,10490,10490,10490,0
20230718,170000,33467683330,10490,10490,10490,10490,0
20230718,165900,33467683330,10490,10490,10490,10490,0
20230718,165800,33467683330,10490,10490,10490,10490,0
20230718,165700,33467683330,10490,10490,10490,10490,0
20230718,165600,33467683330,10490,10490,10490,10490,0
20230718,165500,33467683330,10490,10490,10490,10490,0
20230718,165400,33467683330,10490,10490,10490,10490,0
20230718,165300,33467683330,10490,10490,10490,10490,0
20230718,165200,33467683330,10490,10490,10490,10490,0
20230718,165100,33467683330,10490,10490,10490,10490,0
20230718,165000,33467683330,10490,10490,10490,10490,0
20230718,164900,33467683330,10490,10490,10490,10490,0
20230718,164800,33467683330,10490,10490,10490,10490,0
20230718,164700,33467683330,10490,10490,10490,10490,0
20230718,164600,33467683330,10490,10490,10490,10490,0
20230718,164500,33467683330,10490,10490,10490,10490,0
20230718,164400,33467683330,10490,10490,10490,10490,0
20230718,164300,33467683330,10490,10490,10490,10490,0
20230718,164200,33467683330,10490,10490,10490,10490,30210
20230718,164100,33467683330,10490,10490,10490,10490,0
20230718,164000,33467683330,10490,10490,10490,10490,0
20230718,163900,33467683330,10490,10490,10490,10490,0
20230718,163800,33467683330,10490,10490,10490,10490,0
20230718,163700,33467683330,10490,10490,10490,10490,0
20230718,163600,33467683330,10490,10490,10490,10490,0
20230718,163500,33467683330,10490,10490,10490,10490,0
20230718,163400,33467683330,10490,10490,10490,10490,0
20230718,163300,33467683330,10490,10490,10490,10490,0
20230718,163200,33467683330,10490,10490,10490,10490,0
20230718,163100,33467683330,10490,10490,10490,10490,0
20230718,163000,33467683330,10490,10490,10490,10490,0
20230718,162900,33467683330,10490,10490,10490,10490,0
20230718,162800,33467683330,10490,10490,10490,10490,0
20230718,162700,33467683330,10490,10490,10490,10490,0
20230718,162600,33467683330,10490,10490,10490,10490,0
20230718,162500,33467683330,10490,10490,10490,10490,0
20230718,162400,33467683330,10490,10490,10490,10490,0
20230718,162300,33467683330,10490,10490,10490,10490,0
20230718,162200,33467683330,10490,10490,10490,10490,0
20230718,162100,33467683330,10490,10490,10490,10490,0
20230718,162000,33467683330,10490,10490,10490,10490,0
20230718,161900,33467683330,10490,10490,10490,10490,0
20230718,161800,33467683330,10490,10490,10490,10490,0
20230718,161700,33467683330,10490,10490,10490,10490,0
20230718,161600,33467683330,10490,10490,10490,10490,0
20230718,161500,33467683330,10490,10490,10490,10490,0
20230718,161400,33467683330,10490,10490,10490,10490,0
20230718,161300,33467683330,10490,10490,10490,10490,0
20230718,161200,33467683330,10490,10490,10490,10490,30210
20230718,161100,33467683330,10490,10490,10490,10490,0
20230718,161000,33467683330,10490,10490,10490,10490,0
20230718,160900,33467683330,10490,10490,10490,10490,0
20230718,160800,33467683330,10490,10490,10490,10490,0
20230718,160700,33467683330,10490,10490,10490,10490,0
20230718,160600,33467683330,10490,10490,10490,10490,0
20230718,160500,33467683330,10490,10490,10490,10490,0
20230718,160400,33467683330,10490,10490,10490,10490,0
20230718,160300,33467683330,10490,10490,10490,10490,0
20230718,160200,33467683330,10490,10490,10490,10490,0
20230718,160100,33467683330,10490,10490,10490,10490,0
20230718,160000,33467683330,10490,10490,10490,10490,0
20230718,155900,33467683330,10490,10490,10490,10490,0
20230718,155800,33467683330,10490,10490,10490,10490,0
20230718,155700,33467683330,10490,10490,10490,10490,0
20230718,155600,33467683330,10490,10490,10490,10490,0
20230718,155500,33467683330,10490,10490,10490,10490,0
20230718,155400,33467683330,10490,10490,10490,10490,0
20230718,155300,33467683330,10490,10490,10490,10490,0
20230718,155200,33467683330,10490,10490,10490,10490,0
20230718,155100,33467683330,10490,10490,10490,10490,0
20230718,155000,33467683330,10490,10490,10490,10490,0
20230718,154900,33467683330,10490,10490,10490,10490,0
20230718,154800,33467683330,10490,10490,10490,10490,0
20230718,154700,33467683330,10490,10490,10490,10490,0
20230718,154600,33467683330,10490,10490,10490,10490,0
20230718,154500,33467683330,10490,10490,10490,10490,0
20230718,154400,33467683330,10490,10490,10490,10490,0
20230718,154300,33467683330,10490,10490,10490,10490,0
20230718,154200,33467683330,10490,10490,10490,10490,30210
20230718,154100,33467683330,10490,10490,10490,10490,0
20230718,154000,33467683330,10490,10490,10490,10490,0
20230718,153900,33467683330,10490,10490,10490,10490,0
20230718,153800,33467683330,10490,10490,10490,10490,0
20230718,153700,33467683330,10490,10490,10490,10490,0
20230718,153600,33467683330,10490,10490,10490,10490,0
20230718,153500,33467683330,10490,10490,10490,10490,0
20230718,153400,33467683330,10490,10490,10490,10490,0
20230718,153300,33467683330,10490,10490,10490,10490,0
20230718,153200,33467683330,10490,10490,10490,10490,0
20230718,153100,33467683330,10490,10490,10490,10490,0
20230718,153000,33467683330,10490,10490,10490,10490,30210
20230718,152900,33150780430,10520,10520,10520,10520,0
20230718,152800,33150780430,10520,10520,10520,10520,0
20230718,152700,33150780430,10520,10520,10520,10520,0
20230718,152600,33150780430,10520,10520,10520,10520,0
20230718,152500,33150780430,10520,10520,10520,10520,0
20230718,152400,33150780430,10520,10520,10520,10520,0
20230718,152300,33150780430,10520,10520,10520,10520,0
20230718,152200,33150780430,10520,10520,10520,10520,0
20230718,152100,33150780430,10520,10520,10520,10520,0
20230718,152000,33150780430,10520,10520,10520,10520,0
20230718,151900,33150780430,10520,10510,10520,10500,5365
20230718,151800,33094435760,10510,10510,10510,10500,1308
20230718,151700,33080696120,10510,10510,10510,10500,3450
20230718,151600,33044464320,10510,10520,10520,10500,2523
20230718,151500,33017942260,10520,10510,10520,10510,933
20230718,151400,33008136290,10510,10510,10520,10510,1973
20230718,151300,32987399900,10510,10520,10520,10510,2129
20230718,151200,32965020980,10520,10520,10530,10500,8566
20230718,151100,32874952620,10520,10520,10520,10510,2245
20230718,151000,32851356080,10510,10510,10510,10510,1409
20230718,150900,32836547490,10520,10500,10520,10500,1676
20230718,150800,32818933320,10510,10510,10510,10500,557
20230718,150700,32813080850,10510,10520,10520,10500,4100
20230718,150600,32770005630,10520,10530,10530,10520,1481
20230718,150500,32754424920,10520,10530,10530,10520,1304
20230718,150400,32740694560,10530,10530,10540,10530,1317
20230718,150300,32726826450,10540,10530,10540,10530,1096
20230718,150200,32715277030,10530,10530,10540,10530,876
20230718,150100,32706052640,10540,10540,10540,10530,2019
20230718,150000,32684774880,10540,10550,10560,10540,960
20230718,145900,32674652290,10550,10520,10560,10520,3227
20230718,145800,32640647770,10530,10540,10540,10520,1273
20230718,145700,32627235710,10550,10550,10560,10550,1541
20230718,145600,32610965690,10560,10530,10570,10530,2478
20230718,145500,32584838340,10530,10530,10530,10530,497
20230718,145400,32579604930,10530,10530,10540,10520,1687
20230718,145300,32561847770,10530,10520,10540,10520,1337
20230718,145200,32547768190,10520,10520,10530,10520,772
20230718,145100,32539646680,10530,10540,10540,10520,1227
20230718,145000,32526729140,10540,10510,10540,10510,6476
20230718,144900,32458607790,10520,10510,10520,10500,806
20230718,144800,32450136660,10500,10510,10510,10500,1285
20230718,144700,32436638590,10500,10510,10520,10500,2456
20230718,144600,32410826750,10510,10510,10520,10510,662
20230718,144500,32403868290,10510,10510,10520,10510,1535
20230718,144400,32387729660,10510,10510,10520,10500,950
20230718,144300,32377745070,10510,10510,10520,10510,1716
20230718,144200,32359709900,10510,10510,10520,10510,1389
20230718,144100,32345109180,10510,10500,10520,10500,1245
20230718,144000,32332026410,10510,10520,10520,10500,1135
20230718,143900,32320105850,10520,10510,10520,10500,1138
20230718,143800,32308145370,10510,10530,10530,10510,1171
20230718,143700,32295835650,10510,10520,10530,10510,2245
20230718,143600,32272216900,10510,10510,10520,10510,1518
20230718,143500,32256262280,10510,10490,10510,10490,1629
20230718,143400,32239159960,10490,10450,10490,10440,3155
20230718,143300,32206133490,10450,10450,10450,10440,3327
20230718,143200,32171377470,10440,10450,10450,10430,7834
20230718,143100,32089611770,10460,10450,10470,10450,4101
20230718,143000,32046748730,10450,10490,10490,10450,8314
20230718,142900,31959739320,10480,10500,10500,10480,2290
20230718,142800,31935730710,10490,10490,10490,10480,2963
20230718,142700,31904659910,10490,10500,10500,10490,4776
20230718,142600,31854555560,10500,10510,10510,10490,10893
20230718,142500,31740185150,10500,10510,10510,10500,5833
20230718,142400,31678938100,10510,10510,10520,10500,989
20230718,142300,31668545480,10510,10510,10510,10500,1034
20230718,142200,31657682850,10510,10510,10520,10500,1509
20230718,142100,31641828850,10510,10500,10510,10500,1798
20230718,142000,31622937760,10500,10510,10510,10500,3068
20230718,141900,31590722390,10510,10510,10520,10510,9440
20230718,141800,31491507660,10520,10520,10530,10510,1683
20230718,141700,31473807190,10520,10520,10550,10510,953
20230718,141600,31463778210,10510,10520,10530,10510,1484
20230718,141500,31448169310,10520,10520,10520,10520,2984
20230718,141400,31416777630,10520,10520,10520,10510,2440
20230718,141300,31391118190,10530,10520,10530,10520,5132
20230718,141200,31337127190,10530,10520,10530,10520,2147
20230718,141100,31314534290,10530,10530,10530,10520,2933
20230718,141000,31283653390,10530,10530,10530,10530,1302
20230718,140900,31269943330,10530,10540,10540,10530,1908
20230718,140800,31249833580,10540,10530,10550,10530,1814
20230718,140700,31230722560,10530,10530,10540,10530,634
20230718,140600,31224044980,10530,10540,10540,10530,488
20230718,140500,31218902300,10540,10540,10540,10530,1448
20230718,140400,31203652290,10540,10550,10550,10540,3505
20230718,140300,31166697250,10550,10540,10550,10530,4297
20230718,140200,31121431120,10540,10540,10540,10540,746
20230718,140100,31113568280,10550,10540,10550,10540,593
20230718,140000,31107317330,10540,10540,10540,10540,2227
20230718,135900,31083844750,10540,10540,10550,10540,1327
20230718,135800,31069857570,10540,10540,10550,10530,2602
20230718,135700,31042430010,10530,10530,10530,10520,882
20230718,135600,31033142580,10530,10520,10530,10520,812
20230718,135500,31024599880,10530,10530,10540,10520,5227
20230718,135400,30969586460,10530,10540,10540,10530,1141
20230718,135300,30957562240,10530,10540,10540,10530,633
20230718,135200,30950892670,10540,10560,10560,10540,7462
20230718,135100,30872200380,10560,10560,10570,10550,1520
20230718,135000,30856149650,10560,10560,10560,10550,718
20230718,134900,30848572400,10560,10550,10560,10550,787
20230718,134800,30840268300,10550,10570,10570,10550,1484
20230718,134700,30824594230,10570,10560,10570,10550,362
20230718,134600,30820771570,10560,10560,10560,10550,2170
20230718,134500,30797873350,10560,10560,10570,10550,3615
20230718,134400,30759704210,10570,10560,10570,10560,927
20230718,134300,30749908410,10560,10540,10560,10540,1799
20230718,134200,30730923210,10550,10540,10550,10540,1829
20230718,134100,30711644670,10540,10550,10560,10540,1284
20230718,134000,30698099230,10550,10550,10560,10550,1588
20230718,133900,30681345730,10550,10550,10560,10550,1016
20230718,133800,30670621450,10550,10560,10560,10550,984
20230718,133700,30660239090,10560,10560,10560,10550,1079
20230718,133600,30648846610,10560,10550,10560,10550,313
20230718,133500,30645543770,10550,10540,10550,10530,895
20230718,133400,30636107740,10540,10540,10550,10540,1318
20230718,133300,30622214100,10540,10550,10560,10540,1521
20230718,133200,30606171330,10540,10530,10540,10530,2877
20230718,133100,30575869910,10540,10550,10550,10530,4656
20230718,133000,30526808000,10540,10550,10550,10540,2284
20230718,132900,30502726910,10550,10560,10580,10550,3384
20230718,132800,30467011180,10550,10550,10560,10550,1008
20230718,132700,30456375810,10550,10560,10560,10550,2437
20230718,132600,30430652260,10550,10570,10570,10550,6645
20230718,132500,30360528450,10570,10570,10570,10560,3258
20230718,132400,30326098410,10570,10570,10570,10560,1776
20230718,132300,30307337340,10570,10570,10580,10560,465
20230718,132200,30302418550,10580,10560,10580,10560,1649
20230718,132100,30284990520,10560,10570,10570,10560,1763
20230718,132000,30266362620,10580,10580,10580,10570,3849
20230718,131900,30225667280,10580,10580,10590,10580,989
20230718,131800,30215201120,10580,10560,10580,10560,1273
20230718,131700,30201745600,10570,10570,10570,10560,3078
20230718,131600,30169233770,10570,10570,10580,10570,1103
20230718,131500,30157571900,10580,10580,10580,10570,460
20230718,131400,30152708680,10580,10580,10590,10580,1436
20230718,131300,30137515760,10580,10590,10590,10580,901
20230718,131200,30127977880,10580,10580,10580,10570,2169
20230718,131100,30105030130,10580,10570,10580,10570,3974
20230718,131000,30063019780,10580,10590,10590,10570,1568
20230718,130900,30046434810,10590,10600,10610,10580,2263
20230718,130800,30022461940,10610,10620,10620,10610,833
20230718,130700,30013623600,10610,10610,10620,10610,870
20230718,130600,30004392850,10610,10610,10610,10610,2754
20230718,130500,29975172910,10620,10620,10620,10610,661
20230718,130400,29968159150,10620,10630,10640,10620,4437
20230718,130300,29921007710,10640,10610,10640,10610,1501
20230718,130200,29905065160,10610,10590,10610,10580,850
20230718,130100,29896054660,10600,10570,10600,10570,567
20230718,130000,29890057570,10570,10560,10570,10550,2068
20230718,125900,29868227850,10560,10560,10570,10560,758
20230718,125800,29860223360,10560,10590,10590,10560,2486
20230718,125700,29833945370,10580,10600,10600,10580,2466
20230718,125600,29807827300,10600,10600,10600,10590,776
20230718,125500,29799605420,10600,10620,10620,10600,1112
20230718,125400,29787815960,10620,10620,10620,10610,1842
20230718,125300,29768270950,10620,10630,10630,10610,1495
20230718,125200,29752387650,10610,10620,10640,10590,6295
20230718,125100,29685538020,10600,10600,10630,10600,3135
20230718,125000,29652247050,10630,10550,10630,10550,3479
20230718,124900,29615341630,10590,10570,10590,10550,4331
20230718,124800,29569573630,10590,10560,10600,10550,3244
20230718,124700,29535309390,10600,10550,10600,10550,1940
20230718,124600,29514824890,10550,10570,10570,10540,1668
20230718,124500,29497233070,10570,10530,10570,10520,2483
20230718,124400,29471092950,10520,10560,10560,10520,14665
20230718,124300,29316539630,10550,10580,10580,10550,9516
20230718,124200,29216033110,10580,10580,10580,10570,1185
20230718,124100,29203499710,10570,10570,10580,10570,1024
20230718,124000,29192674250,10580,10580,10590,10570,1151
20230718,123900,29180497130,10580,10570,10580,10570,872
20230718,123800,29171274430,10570,10580,10590,10570,1347
20230718,123700,29157027390,10580,10590,10600,10580,2920
20230718,123600,29126124880,10590,10600,10610,10590,1592
20230718,123500,29109257840,10610,10590,10610,10590,2300
20230718,123400,29084884930,10590,10600,10600,10590,1153
20230718,123300,29072666190,10600,10610,10620,10600,1397
20230718,123200,29057848790,10620,10610,10620,10610,618
20230718,123100,29051290720,10610,10610,10610,10610,416
20230718,123000,29046876960,10620,10600,10620,10600,1034
20230718,122900,29035908440,10600,10610,10610,10600,4050
20230718,122800,28992972540,10610,10620,10620,10600,1775
20230718,122700,28974138670,10620,10620,10620,10610,1781
20230718,122600,28955233830,10620,10630,10630,10610,6817
20230718,122500,28882840210,10630,10640,10650,10630,1404
20230718,122400,28867902930,10640,10650,10650,10640,1053
20230718,122300,28856699000,10650,10650,10650,10640,3489
20230718,122200,28819541230,10660,10650,10660,10640,2096
20230718,122100,28797226630,10650,10660,10670,10650,3547
20230718,122000,28759432790,10660,10660,10680,10650,2914
20230718,121900,28728341910,10660,10680,10690,10660,3205
20230718,121800,28694127930,10670,10650,10670,10650,2049
20230718,121700,28672284410,10660,10650,10660,10650,2341
20230718,121600,28647344030,10650,10650,10650,10640,1122
20230718,121500,28635395040,10650,10650,10650,10640,884
20230718,121400,28625982460,10650,10640,10650,10640,777
20230718,121300,28617707500,10640,10650,10660,10640,1182
20230718,121200,28605118510,10640,10650,10650,10630,629
20230718,121100,28598428490,10650,10640,10650,10630,780
20230718,121000,28590129080,10640,10650,10660,10640,1042
20230718,120900,28579032940,10660,10660,10660,10640,842
20230718,120800,28570067550,10650,10670,10670,10650,2638
20230718,120700,28541956120,10670,10680,10680,10650,1435
20230718,120600,28526650330,10670,10680,10690,10650,4020
20230718,120500,28483715440,10670,10660,10680,10650,5376
20230718,120400,28426376020,10660,10650,10660,10630,1977
20230718,120300,28405323490,10650,10630,10650,10620,2763
20230718,120200,28375959230,10620,10620,10640,10620,1367
20230718,120100,28361433600,10650,10610,10650,10590,5865
20230718,120000,28299221270,10640,10610,10640,10610,2806
20230718,115900,28269408380,10610,10610,10620,10600,989
20230718,115800,28258913050,10600,10610,10620,10600,1310
20230718,115700,28245022500,10620,10620,10620,10610,2442
20230718,115600,28219110740,10620,10610,10620,10600,1134
20230718,115500,28207075000,10610,10620,10630,10610,3107
20230718,115400,28174059140,10620,10610,10630,10610,303
20230718,115300,28170841880,10620,10620,10620,10610,892
20230718,115200,28161369580,10610,10610,10630,10610,1155
20230718,115100,28149110990,10610,10610,10610,10600,576
20230718,115000,28143001780,10610,10630,10630,10610,1347
20230718,114900,28128701360,10630,10640,10650,10630,3389
20230718,114800,28092655640,10640,10650,10650,10640,666
20230718,114700,28085563730,10640,10640,10650,10640,2859
20230718,114600,28055117030,10640,10600,10650,10590,2185
20230718,114500,28031875800,10600,10600,10600,10590,1256
20230718,114400,28018568890,10600,10590,10600,10580,704
20230718,114300,28011111480,10590,10580,10600,10580,290
20230718,114200,28008040240,10590,10580,10590,10580,996
20230718,114100,27997496380,10580,10570,10590,10570,1490
20230718,114000,27981742190,10570,10570,10580,10560,1433
20230718,113900,27966601030,10560,10580,10580,10560,2070
20230718,113800,27944711750,10580,10580,10590,10580,1071
20230718,113700,27933374530,10580,10590,10590,10580,1473
20230718,113600,27917777950,10590,10600,10600,10580,2007
20230718,113500,27896535010,10600,10580,10600,10570,470
20230718,113400,27891562760,10580,10580,10600,10570,4799
20230718,113300,27840792910,10580,10570,10580,10560,1828
20230718,113200,27821464550,10570,10570,10580,10560,1625
20230718,113100,27804293970,10570,10560,10570,10560,2716
20230718,113000,27775599410,10570,10570,10570,10560,1530
20230718,112900,27759436400,10570,10570,10580,10570,2230
20230718,112800,27735865100,10580,10580,10580,10570,2111
20230718,112700,27713541250,10580,10570,10580,10570,663
20230718,112600,27706531660,10570,10560,10580,10560,3696
20230718,112500,27667463750,10560,10570,10570,10560,738
20230718,112400,27659667530,10570,10570,10580,10560,1810
20230718,112300,27640551680,10570,10570,10570,10570,2007
20230718,112200,27619337690,10570,10570,10580,10570,3602
20230718,112100,27581243780,10580,10580,10580,10570,1540
20230718,112000,27564959220,10580,10590,10590,10570,2632
20230718,111900,27537111490,10580,10610,10620,10580,6311
20230718,111800,27470264120,10620,10610,10620,10590,1413
20230718,111700,27455278810,10600,10590,10610,10580,3806
20230718,111600,27414938380,10590,10590,10600,10590,1504
20230718,111500,27399008440,10600,10590,10600,10580,1295
20230718,111400,27385298500,10590,10610,10610,10580,3082
20230718,111300,27352642820,10600,10600,10610,10600,1283
20230718,111200,27339033320,10610,10620,10630,10610,2187
20230718,111100,27315816660,10620,10600,10620,10590,1021
20230718,111000,27304989970,10590,10650,10650,10550,12001
20230718,110900,27178080440,10650,10600,10700,10600,3583
20230718,110800,27139853790,10580,10580,10600,10570,1364
20230718,110700,27125425240,10580,10590,10590,10570,1622
20230718,110600,27108264720,10590,10600,10610,10580,9094
20230718,110500,27011958760,10600,10610,10620,10600,1049
20230718,110400,27000830590,10600,10600,10620,10600,1838
20230718,110300,26981324050,10600,10580,10610,10570,4799
20230718,110200,26930540570,10580,10570,10580,10570,1338
20230718,110100,26916394020,10570,10580,10580,10570,3185
20230718,110000,26882715420,10580,10590,10600,10580,2279
20230718,105900,26858594750,10600,10570,10600,10560,1713
20230718,105800,26840463440,10570,10560,10570,10560,2768
20230718,105700,26811215270,10560,10550,10570,10550,6723
20230718,105600,26740245740,10560,10570,10580,10550,12120
20230718,105500,26612270120,10570,10620,10630,10560,20347
20230718,105400,26396756760,10620,10620,10630,10610,2215
20230718,105300,26373243510,10620,10600,10620,10600,7110
20230718,105200,26297819060,10610,10630,10640,10600,8948
20230718,105100,26202854070,10640,10640,10650,10630,3500
20230718,105000,26165641920,10630,10680,10680,10630,7891
20230718,104900,26081562470,10680,10690,10690,10670,3415
20230718,104800,26045085060,10690,10690,10700,10680,885
20230718,104700,26035625140,10700,10680,10700,10680,2446
20230718,104600,26009470680,10680,10670,10680,10660,890
20230718,104500,25999975750,10660,10620,10660,10620,2787
20230718,104400,25970352320,10620,10660,10670,10620,5221
20230718,104300,25914774690,10660,10660,10670,10650,2949
20230718,104200,25883344080,10680,10730,10740,10660,12655
20230718,104100,25748087690,10750,10710,10750,10710,2590
20230718,104000,25720339360,10710,10720,10730,10710,4476
20230718,103900,25672361840,10720,10740,10740,10720,4048
20230718,103800,25628915780,10740,10740,10750,10740,1211
20230718,103700,25615908040,10750,10740,10750,10740,855
20230718,103600,25606719550,10740,10770,10770,10740,1360
20230718,103500,25592090980,10770,10760,10770,10760,2096
20230718,103400,25569533980,10750,10760,10770,10740,885
20230718,103300,25560013310,10740,10730,10760,10730,517
20230718,103200,25554458850,10720,10740,10750,10720,1065
20230718,103100,25543029860,10730,10720,10740,10720,2276
20230718,103000,25518615890,10730,10730,10750,10720,3142
20230718,102900,25484910290,10730,10740,10740,10730,449
20230718,102800,25480090920,10740,10760,10760,10740,5345
20230718,102700,25422650860,10750,10750,10780,10750,4356
20230718,102600,25375790250,10740,10740,10750,10730,1328
20230718,102500,25361528730,10750,10740,10750,10740,4148
20230718,102400,25316943910,10740,10750,10750,10740,2505
20230718,102300,25290039470,10750,10730,10780,10730,3250
20230718,102200,25255067210,10740,10730,10760,10730,771
20230718,102100,25246787120,10730,10770,10770,10720,3267
20230718,102000,25211711640,10750,10770,10790,10750,12168
20230718,101900,25080608780,10770,10760,10780,10750,2028
20230718,101800,25058778030,10750,10760,10770,10730,6360
20230718,101700,24990333410,10760,10710,10770,10710,6483
20230718,101600,24920676550,10720,10710,10720,10700,2657
20230718,101500,24892218130,10710,10710,10720,10690,4143
20230718,101400,24847880520,10700,10710,10710,10680,13184
20230718,101300,24706832360,10710,10660,10710,10650,3333
20230718,101200,24671208750,10650,10640,10660,10640,6305
20230718,101100,24604071620,10650,10620,10650,10600,4678
20230718,101000,24554393450,10620,10600,10630,10600,8126
20230718,100900,24468142050,10610,10590,10610,10570,14509
20230718,100800,24314556350,10600,10630,10630,10560,33522
20230718,100700,23959275400,10620,10650,10660,10620,10945
20230718,100600,23842850360,10650,10680,10700,10640,12064
20230718,100500,23714146580,10680,10650,10690,10620,21790
20230718,100400,23481981300,10670,10760,10780,10620,47857
20230718,100300,22969617060,10760,10760,10770,10750,7994
20230718,100200,22883635850,10760,10790,10800,10760,8920
20230718,100100,22787568180,10780,10790,10800,10780,3644
20230718,100000,22748239720,10780,10760,10790,10760,5394
20230718,095900,22690128340,10770,10780,10800,10760,9803
20230718,095800,22584461260,10780,10760,10780,10760,10082
20230718,095700,22475911550,10760,10830,10840,10760,29074
20230718,095600,22162110550,10830,10860,10870,10830,7202
20230718,095500,22083968250,10850,10870,10880,10850,7789
20230718,095400,21999330680,10870,10880,10890,10850,7339
20230718,095300,21919535410,10880,10860,10880,10830,13814
20230718,095200,21769567630,10860,10820,10860,10810,4121
20230718,095100,21724900920,10810,10820,10830,10810,11047
20230718,095000,21605423050,10810,10860,10870,10810,19657
20230718,094900,21392514480,10860,10870,10880,10840,17617
20230718,094800,21201249940,10870,10870,10970,10860,16294
20230718,094700,21023770200,10860,10910,10930,10850,46041
20230718,094600,20522657560,10930,10950,10970,10910,17882
20230718,094500,20327326740,10980,10980,11020,10960,24735
20230718,094400,20055558580,10970,10940,10980,10910,15588
20230718,094300,19885019030,10920,10980,10990,10910,23557
20230718,094200,19627184030,10970,11070,11070,10940,33040
20230718,094100,19263805060,11060,11090,11100,11000,25554
20230718,094000,18981529520,11090,11140,11230,11070,24477
20230718,093900,18708865550,11150,11110,11150,11010,38755
20230718,093800,18279594020,11120,11110,11190,11100,27063
20230718,093700,17978438290,11120,11230,11250,11110,36244
20230718,093600,17573953680,11250,11210,11250,11150,49408
20230718,093500,17021010590,11210,11210,11320,11110,109447
20230718,093400,15793142890,11210,11210,11320,11200,111789
20230718,093300,14534110160,11220,11060,11270,11060,158737
20230718,093200,12756506980,11070,11020,11080,11000,21458
20230718,093100,12519431150,11020,10920,11020,10920,30693
20230718,093000,12182709720,10920,10880,10940,10880,9919
20230718,092900,12074515400,10880,10860,10880,10850,5646
20230718,092800,12013168200,10870,10810,10880,10810,8033
20230718,092700,11926040220,10800,10800,10830,10770,31468
20230718,092600,11586267130,10810,10850,10850,10800,14793
20230718,092500,11426211580,10860,10830,10890,10820,18404
20230718,092400,11226590930,10830,10880,10890,10810,27105
20230718,092300,10932488160,10880,10940,10950,10880,26177
20230718,092200,10646888100,10940,10930,10950,10920,10315
20230718,092100,10534148560,10930,10980,11010,10910,37361
20230718,092000,10124519700,10980,10960,11000,10890,47524
20230718,091900,9603353040,10970,11130,11170,10940,67009
20230718,091800,8862117220,11140,11090,11190,11070,77833
20230718,091700,7994830560,11090,11150,11170,11060,54422
20230718,091600,7390113300,11130,10970,11150,10970,123756
20230718,091500,6024531960,10970,10880,10980,10870,46420
20230718,091400,5516614960,10880,10840,10890,10840,9910
20230718,091300,5408919660,10850,10850,10850,10830,11096
20230718,091200,5288636660,10850,10860,10870,10840,13170
20230718,091100,5145662900,10860,10950,10960,10850,19094
20230718,091000,4937737890,10960,10850,10970,10830,55541
20230718,090900,4331528560,10850,10880,10890,10850,14463
20230718,090800,4174308100,10890,10920,10930,10880,14567
20230718,090700,4015537920,10920,10920,10930,10860,31629
20230718,090600,3670994440,10910,10940,10970,10910,26162
20230718,090500,3384542520,10950,10990,10990,10930,39912
20230718,090400,2946940770,10990,10990,10990,10900,72688
20230718,090300,2150931730,10990,10840,10990,10790,84135
20230718,090200,1230987580,10850,10770,10850,10740,43271
20230718,090100,764507200,10770,10630,10800,10630,42160
20230718,090000,311491950,10630,10710,10710,10600,29124